Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 3.76 | 3.77 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 156,100 |
1 Oct 2021 | USD | 3.89 | 3.98 | 3.71 | 3.8 | 3.8 | -0.08 (-2.06%) | 247,000 |
30 Sep 2021 | USD | 3.9 | 3.99 | 3.82 | 3.88 | 3.88 | +0.06 (+1.57%) | 163,100 |
29 Sep 2021 | USD | 3.98 | 4.03 | 3.77 | 3.82 | 3.82 | -0.13 (-3.29%) | 321,600 |
28 Sep 2021 | USD | 4.1 | 4.12 | 3.93 | 3.95 | 3.95 | -0.19 (-4.59%) | 305,000 |
27 Sep 2021 | USD | 4.1 | 4.22 | 3.99 | 4.14 | 4.14 | -0.01 (-0.24%) | 265,800 |
24 Sep 2021 | USD | 3.92 | 4.24 | 3.9 | 4.15 | 4.15 | +0.19 (+4.80%) | 602,000 |
23 Sep 2021 | USD | 3.75 | 4.04 | 3.74 | 3.96 | 3.96 | +0.21 (+5.60%) | 514,400 |
22 Sep 2021 | USD | 3.76 | 3.79 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 218,500 |
21 Sep 2021 | USD | 3.7 | 3.95 | 3.66 | 3.76 | 3.76 | +0.1 (+2.73%) | 365,500 |
20 Sep 2021 | USD | 3.94 | 3.95 | 3.64 | 3.66 | 3.66 | -0.4 (-9.85%) | 527,700 |
17 Sep 2021 | USD | 3.74 | 4.06 | 3.7 | 4.06 | 4.06 | +0.27 (+7.12%) | 467,200 |
16 Sep 2021 | USD | 3.74 | 3.8 | 3.61 | 3.79 | 3.79 | +0.06 (+1.61%) | 239,800 |
15 Sep 2021 | USD | 3.68 | 3.78 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 177,100 |
14 Sep 2021 | USD | 3.73 | 3.8 | 3.65 | 3.71 | 3.71 | -0.04 (-1.07%) | 257,200 |
13 Sep 2021 | USD | 3.87 | 3.95 | 3.69 | 3.75 | 3.75 | -0.07 (-1.83%) | 338,200 |
10 Sep 2021 | USD | 3.88 | 3.97 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 255,800 |
9 Sep 2021 | USD | 3.8 | 3.95 | 3.77 | 3.85 | 3.85 | +0.01 (+0.26%) | 256,500 |
8 Sep 2021 | USD | 3.8 | 3.93 | 3.68 | 3.84 | 3.84 | +0.04 (+1.05%) | 354,400 |
7 Sep 2021 | USD | 3.8 | 3.92 | 3.63 | 3.8 | 3.8 | -0.05 (-1.30%) | 511,100 |
3 Sep 2021 | USD | 4.1 | 4.12 | 3.76 | 3.85 | 3.85 | -0.19 (-4.70%) | 599,200 |
2 Sep 2021 | USD | 3.9 | 4.13 | 3.84 | 4.04 | 4.04 | +0.14 (+3.59%) | 553,100 |
1 Sep 2021 | USD | 3.96 | 4.05 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 406,600 |
31 Aug 2021 | USD | 3.92 | 3.96 | 3.78 | 3.93 | 3.93 | +0.08 (+2.08%) | 311,500 |
30 Aug 2021 | USD | 3.92 | 3.95 | 3.78 | 3.85 | 3.85 | -0.03 (-0.77%) | 337,300 |
27 Aug 2021 | USD | 3.63 | 3.91 | 3.62 | 3.88 | 3.88 | +0.22 (+6.01%) | 339,000 |
26 Aug 2021 | USD | 3.75 | 3.9 | 3.62 | 3.66 | 3.66 | -0.09 (-2.40%) | 488,100 |
25 Aug 2021 | USD | 3.55 | 3.82 | 3.51 | 3.75 | 3.75 | +0.16 (+4.46%) | 437,800 |
24 Aug 2021 | USD | 3.61 | 3.66 | 3.48 | 3.59 | 3.59 | -0.02 (-0.55%) | 415,300 |
23 Aug 2021 | USD | 3.4 | 3.62 | 3.36 | 3.61 | 3.61 | +0.24 (+7.12%) | 458,300 |